Indicators

Avery Dennison Corp (NY: AVY )

226.29 -0.63 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.18	41.46	41.04	41.12	558,380	-0.18(-0.44%)
Jul 28, 2005	40.42	41.38	40.42	41.31	794,575	+0.60(+1.46%)
Jul 27, 2005	41.14	41.29	40.42	40.71	990,532	-0.49(-1.20%)
Jul 26, 2005	41.18	41.80	40.35	41.20	2,147,531	+1.80(+4.57%)
Jul 25, 2005	39.27	39.74	39.19	39.40	480,521	+0.12(+0.30%)
Jul 22, 2005	39.26	39.48	38.98	39.29	375,514	+0.10(+0.26%)
Jul 21, 2005	39.61	39.68	39.12	39.19	297,655	-0.41(-1.04%)
Jul 20, 2005	39.00	39.76	39.00	39.60	337,343	+0.57(+1.45%)
Jul 19, 2005	39.01	39.37	38.98	39.03	642,578	+0.14(+0.35%)
Jul 18, 2005	39.01	39.29	38.73	38.90	410,792	-0.07(-0.19%)
Jul 15, 2005	39.26	39.41	38.92	38.97	304,683	-0.22(-0.56%)
Jul 14, 2005	39.51	39.65	39.11	39.19	333,898	+0.05(+0.13%)
Jul 13, 2005	39.57	39.71	38.93	39.14	299,447	-0.25(-0.64%)
Jul 12, 2005	39.55	39.57	39.10	39.39	334,862	-0.18(-0.46%)
Jul 11, 2005	39.37	39.59	39.27	39.57	430,774	+0.38(+0.98%)
Jul 08, 2005	38.60	39.28	38.53	39.19	702,798	+0.59(+1.52%)
Jul 07, 2005	38.03	38.66	37.73	38.60	488,513	+0.28(+0.74%)
Jul 06, 2005	38.42	38.53	38.23	38.32	504,912	-0.09(-0.25%)
Jul 05, 2005	38.06	38.52	37.84	38.41	482,726	+0.11(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.